Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampliphi Biosciences Corp (NY: APHB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.090 1.090 1.090 0 -0.02(-1.80%)
Mar 28, 2018 1.120 1.190 1.100 1.110 432,324 +0.01(+0.91%)
Mar 27, 2018 1.170 1.170 1.100 1.100 614,382 -0.04(-3.51%)
Mar 26, 2018 1.220 1.220 1.090 1.140 335,354 +0.04(+3.64%)
Mar 23, 2018 1.130 1.170 1.090 1.100 807,169 -0.06(-5.17%)
Mar 22, 2018 1.230 1.250 1.141 1.160 481,066 -0.07(-5.69%)
Mar 21, 2018 1.240 1.260 1.220 1.230 390,334 +0.02(+1.65%)
Mar 20, 2018 1.280 1.350 1.180 1.210 1,374,880 -0.33(-21.43%)
Mar 19, 2018 1.570 1.570 1.460 1.540 214,874 -0.03(-1.91%)
Mar 16, 2018 1.530 1.570 1.400 1.570 392,069 +0.03(+1.95%)
Mar 15, 2018 1.640 1.640 1.520 1.540 195,228 -0.05(-3.14%)
Mar 14, 2018 1.530 1.650 1.520 1.590 264,988 +0.02(+1.27%)
Mar 13, 2018 1.580 1.580 1.520 1.570 207,257 +0.07(+4.67%)
Mar 12, 2018 1.560 1.600 1.510 1.500 238,537 -0.10(-6.25%)
Mar 09, 2018 1.690 1.690 1.551 1.600 659,018 +0.04(+2.56%)
Mar 08, 2018 1.600 1.600 1.500 1.560 178,056 +0.02(+1.30%)
Mar 07, 2018 1.630 1.400 1.540 738,399 +0.07(+4.76%)
Mar 06, 2018 1.370 1.520 1.350 1.470 611,176 +0.11(+8.09%)
Mar 05, 2018 1.400 1.430 1.330 1.360 240,833 -0.04(-2.86%)
Mar 02, 2018 1.350 1.420 1.290 1.400 285,550 +0.04(+2.94%)
Mar 01, 2018 1.410 1.410 1.290 1.360 336,137 -0.05(-3.55%)
Feb 28, 2018 1.400 1.480 1.330 1.410 407,700 +0.05(+3.68%)
Feb 27, 2018 1.360 1.390 1.290 1.360 215,168 +0.03(+2.26%)
Feb 26, 2018 1.400 1.400 1.290 1.330 251,628 +0.02(+1.53%)
Feb 23, 2018 1.320 1.330 1.240 1.310 92,322 +0.03(+2.34%)
Feb 22, 2018 1.350 1.350 1.260 1.280 205,918 -0.02(-1.54%)
Feb 21, 2018 1.420 1.470 1.290 1.300 890,256 -0.03(-2.26%)
Feb 20, 2018 1.250 1.350 1.190 1.330 419,685 +0.11(+9.02%)
Feb 16, 2018 1.220 1.220 1.220 0 +0.00(+0.00%)
Feb 15, 2018 1.200 1.230 1.180 1.220 93,423 +0.02(+1.67%)
Feb 14, 2018 1.230 1.240 1.150 1.200 220,006 +0.00(+0.00%)
Feb 13, 2018 1.220 1.220 1.160 1.200 114,165 +0.02(+1.69%)
Feb 12, 2018 1.180 1.190 1.150 1.180 133,990 +0.02(+1.72%)
Feb 09, 2018 1.160 1.180 1.110 1.160 279,132 -0.01(-0.85%)
Feb 08, 2018 1.210 1.230 1.160 1.170 232,400 +0.00(+0.00%)
Feb 07, 2018 1.200 1.200 1.170 1.170 154,656 +0.02(+1.74%)
Feb 06, 2018 1.100 1.150 1.100 1.150 237,459 +0.02(+1.67%)
Feb 05, 2018 1.150 1.200 1.110 1.131 331,853 -0.02(-1.64%)
Feb 02, 2018 1.140 1.211 1.090 1.150 542,642 +0.00(+0.00%)
Feb 01, 2018 1.120 1.230 1.092 1.150 541,319 +0.02(+1.77%)
Jan 31, 2018 1.200 1.210 1.110 1.130 398,751 -0.08(-6.61%)
Jan 30, 2018 1.370 1.370 1.280 1.210 1,041,636 -0.12(-9.02%)
Jan 29, 2018 1.190 1.390 1.130 1.330 2,383,748 +0.18(+15.65%)
Jan 26, 2018 1.100 1.190 1.080 1.150 2,086,386 +0.06(+5.50%)
Jan 25, 2018 1.050 1.101 1.040 1.090 292,237 +0.04(+3.81%)
Jan 24, 2018 1.080 1.090 1.040 1.050 271,978 -0.03(-2.78%)
Jan 23, 2018 1.080 1.090 1.020 1.080 353,950 +0.01(+0.93%)
Jan 22, 2018 1.030 1.090 1.020 1.070 648,705 +0.00(+0.00%)
Jan 19, 2018 1.100 1.060 1.070 341,199 -0.03(-2.73%)
Jan 18, 2018 1.150 1.150 1.100 1.100 328,394 -0.02(-1.79%)
Jan 17, 2018 1.130 1.198 1.080 1.120 838,248 +0.03(+2.75%)
Jan 16, 2018 1.170 1.170 1.060 1.090 625,814 -0.03(-2.68%)
Jan 12, 2018 1.120 1.120 1.120 0 +0.02(+1.82%)
Jan 11, 2018 1.150 1.200 1.090 1.100 1,502,418 -0.02(-1.79%)
Jan 10, 2018 1.050 1.150 1.010 1.120 4,194,028 -0.38(-25.33%)
Jan 09, 2018 1.900 1.920 1.450 1.500 1,955,714 -0.37(-19.79%)
Jan 08, 2018 1.400 2.050 1.350 1.870 4,939,005 +0.50(+36.50%)
Jan 05, 2018 1.350 1.380 1.300 1.370 708,978 -0.05(-3.52%)
Jan 04, 2018 1.400 1.650 1.230 1.420 4,634,458 +0.30(+26.79%)
Jan 03, 2018 1.040 1.180 1.020 1.120 980,655 +0.11(+10.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.